Monster Beverage Corporation (VIE:MNST)
Austria · Delayed Price · Currency is EUR 57.65
-0.25 (-0.43%)
At close: Oct 3, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 58.04 | 58.04 | 57.65 | 57.65 | 57.65 | -0.43% | 8 |
| Oct 2, 2025 | 57.36 | 57.90 | 56.99 | 57.90 | 57.90 | 0.91% | - |
| Oct 1, 2025 | 57.08 | 57.38 | 57.08 | 57.38 | 57.38 | 0.63% | - |
| Sep 30, 2025 | 56.94 | 57.37 | 56.83 | 57.02 | 57.02 | -0.16% | - |
| Sep 29, 2025 | 56.03 | 57.11 | 55.69 | 57.11 | 57.11 | 2.73% | - |
| Sep 26, 2025 | 55.51 | 55.59 | 55.22 | 55.59 | 55.59 | 0.60% | - |
| Sep 25, 2025 | 55.27 | 55.58 | 55.26 | 55.26 | 55.26 | 0.07% | - |
| Sep 24, 2025 | 54.73 | 55.22 | 54.73 | 55.22 | 55.22 | 2.85% | - |
| Sep 23, 2025 | 54.26 | 54.26 | 53.69 | 53.69 | 53.69 | -1.01% | - |
| Sep 22, 2025 | 54.52 | 54.52 | 54.07 | 54.24 | 54.24 | -0.13% | - |
| Sep 19, 2025 | 54.91 | 55.27 | 54.31 | 54.31 | 54.31 | -2.57% | 2 |
| Sep 18, 2025 | 56.55 | 56.60 | 55.74 | 55.74 | 55.74 | -1.15% | - |
| Sep 17, 2025 | 55.81 | 56.39 | 55.78 | 56.39 | 56.39 | 2.40% | - |
| Sep 16, 2025 | 54.61 | 55.07 | 54.52 | 55.07 | 55.07 | 0.05% | - |
| Sep 15, 2025 | 55.32 | 55.32 | 55.04 | 55.04 | 55.04 | 0.77% | - |
| Sep 12, 2025 | 54.29 | 54.62 | 54.29 | 54.62 | 54.62 | 0.29% | - |
| Sep 11, 2025 | 53.78 | 54.46 | 53.59 | 54.46 | 54.46 | 1.30% | - |
| Sep 10, 2025 | 54.10 | 54.10 | 53.76 | 53.76 | 53.76 | 0.15% | - |
| Sep 9, 2025 | 53.58 | 53.74 | 53.56 | 53.68 | 53.68 | 0.51% | - |
| Sep 8, 2025 | 52.85 | 53.45 | 52.85 | 53.41 | 53.41 | 0.39% | 2 |
| Sep 5, 2025 | 54.38 | 54.38 | 53.20 | 53.20 | 53.20 | -1.99% | - |
| Sep 4, 2025 | 54.34 | 54.66 | 54.28 | 54.28 | 54.28 | 0.20% | - |
| Sep 3, 2025 | 53.76 | 54.17 | 53.49 | 54.17 | 54.17 | 0.82% | - |
| Sep 2, 2025 | 53.11 | 53.73 | 53.11 | 53.73 | 53.73 | 0.94% | 1 |
| Sep 1, 2025 | 52.88 | 53.23 | 52.88 | 53.23 | 53.23 | -0.06% | - |
| Aug 29, 2025 | 53.08 | 53.26 | 52.88 | 53.26 | 53.26 | 0.13% | - |
| Aug 28, 2025 | 53.16 | 53.29 | 52.95 | 53.19 | 53.19 | 0.21% | - |
| Aug 27, 2025 | 53.50 | 53.64 | 53.08 | 53.08 | 53.08 | -0.32% | - |
| Aug 26, 2025 | 53.50 | 53.55 | 53.25 | 53.25 | 53.25 | -1.15% | - |
| Aug 25, 2025 | 53.56 | 53.87 | 53.51 | 53.87 | 53.87 | -0.48% | - |
| Aug 22, 2025 | 55.50 | 55.90 | 54.13 | 54.13 | 54.13 | -2.56% | - |
| Aug 21, 2025 | 55.31 | 55.55 | 55.08 | 55.55 | 55.55 | 0.45% | - |
| Aug 20, 2025 | 54.89 | 55.37 | 54.84 | 55.30 | 55.30 | 1.62% | - |
| Aug 19, 2025 | 54.85 | 54.99 | 54.42 | 54.42 | 54.42 | -0.96% | - |
| Aug 18, 2025 | 55.17 | 55.46 | 54.95 | 54.95 | 54.95 | -0.29% | - |
| Aug 15, 2025 | 55.37 | 55.37 | 55.11 | 55.11 | 55.11 | 0.02% | - |
| Aug 14, 2025 | 54.94 | 55.10 | 54.69 | 55.10 | 55.10 | 1.53% | - |
| Aug 13, 2025 | 54.79 | 55.05 | 54.27 | 54.27 | 54.27 | -1.18% | - |
| Aug 12, 2025 | 54.82 | 54.96 | 54.76 | 54.92 | 54.92 | 1.46% | - |
| Aug 11, 2025 | 55.95 | 55.97 | 54.13 | 54.13 | 54.13 | -2.36% | - |
| Aug 8, 2025 | 55.92 | 56.86 | 55.44 | 55.44 | 55.44 | 7.21% | - |
| Aug 7, 2025 | 50.99 | 51.71 | 50.99 | 51.71 | 51.71 | 1.69% | - |
| Aug 6, 2025 | 51.05 | 51.05 | 50.85 | 50.85 | 50.85 | -2.53% | - |
| Aug 5, 2025 | 52.31 | 52.33 | 52.17 | 52.17 | 52.17 | 0.37% | - |
| Aug 4, 2025 | 51.12 | 51.98 | 51.12 | 51.98 | 51.98 | 1.40% | - |
| Aug 1, 2025 | 52.27 | 52.27 | 50.91 | 51.26 | 51.26 | -2.45% | - |
| Jul 31, 2025 | 53.22 | 53.22 | 52.55 | 52.55 | 52.55 | -1.90% | - |
| Jul 30, 2025 | 53.12 | 53.57 | 53.09 | 53.57 | 53.57 | 0.75% | - |
| Jul 29, 2025 | 52.23 | 53.17 | 52.23 | 53.17 | 53.17 | 2.19% | - |
| Jul 28, 2025 | 51.92 | 52.18 | 51.62 | 52.03 | 52.03 | 1.01% | - |